ROHM Co., Ltd. - 6963.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,206.5	2,238	2,238	2,238	2,197	1.86M
December 24, 2025	2,180.5	2,197.5	2,197.5	2,217	2,168	2.25M
December 23, 2025	2,150	2,171	2,171	2,179.5	2,146.5	1.75M
December 22, 2025	2,141	2,154	2,154	2,165.5	2,123	2.61M
December 19, 2025	2,125	2,117	2,117	2,158.5	2,109	4.17M
December 18, 2025	2,075.5	2,102.5	2,102.5	2,108	2,067	2.19M
December 17, 2025	2,043.5	2,085.5	2,085.5	2,097	2,028	2.54M
December 16, 2025	2,070	2,049.5	2,049.5	2,078	2,043	2.75M
December 15, 2025	2,095	2,077.5	2,077.5	2,107.5	2,058.5	3.48M
December 12, 2025	2,147.5	2,139	2,139	2,157.5	2,110.5	5.54M
December 11, 2025	2,218	2,152.5	2,152.5	2,227	2,143.5	2.75M
December 10, 2025	2,248.5	2,220.5	2,220.5	2,271	2,207.5	2.7M
December 09, 2025	2,217	2,231.5	2,231.5	2,255.5	2,211.5	2.93M
December 08, 2025	2,226	2,217.5	2,217.5	2,243.5	2,206.5	2.52M
December 05, 2025	2,157.5	2,194	2,194	2,249	2,149	3.6M
December 04, 2025	2,120	2,207.5	2,207.5	2,207.5	2,102.5	4.1M
December 03, 2025	2,161	2,116.5	2,116.5	2,188	2,084	5.75M
December 02, 2025	2,122.5	2,127	2,127	2,165	2,117.5	2.29M
December 01, 2025	2,118	2,120.5	2,120.5	2,144.5	2,101.5	2.49M
November 28, 2025	2,090	2,095	2,095	2,142	2,090	2.13M
November 27, 2025	2,088	2,089.5	2,089.5	2,107	2,069	2.1M
November 26, 2025	2,028	2,080	2,080	2,091.5	2,023	3.57M
November 25, 2025	1,999	2,023	2,023	2,046.5	1,990.5	4.22M
November 21, 2025	1,979.5	2,047	2,047	2,048	1,978	3.73M
November 20, 2025	2,090.5	2,068.5	2,068.5	2,102.5	2,036	3.93M
November 19, 2025	1,986.5	2,007.5	2,007.5	2,039.5	1,984	3.62M
November 18, 2025	2,050.5	2,008	2,008	2,059.5	1,997	3.42M
November 17, 2025	2,139.5	2,068.5	2,068.5	2,149	2,056	4.35M
November 14, 2025	2,127	2,135.5	2,135.5	2,166.5	2,112.5	3.36M
November 13, 2025	2,098	2,153	2,153	2,233.5	2,097	6.22M
November 12, 2025	1,980.5	2,094	2,094	2,117	1,978	6.21M
November 11, 2025	2,016	1,971.5	1,971.5	2,020	1,950	4.6M
November 10, 2025	2,051.5	2,010	2,010	2,077	1,991.5	9.51M
November 07, 2025	2,170	2,051	2,051	2,210	2,003.5	16.79M
November 06, 2025	2,375	2,370	2,370	2,394	2,342.5	5.32M
November 05, 2025	2,406	2,306	2,306	2,443.5	2,261	7.16M
November 04, 2025	2,470	2,494.5	2,494.5	2,529	2,448	4.68M
October 31, 2025	2,444	2,464.5	2,464.5	2,470	2,401	2.62M
October 30, 2025	2,431	2,440	2,440	2,472	2,395.5	9.05M
October 29, 2025	2,401	2,388	2,388	2,422	2,387	2.79M
October 28, 2025	2,427	2,395.5	2,395.5	2,435	2,378.5	2.31M
October 27, 2025	2,404	2,417.5	2,417.5	2,422.5	2,387.5	3.5M
October 24, 2025	2,325	2,347	2,347	2,356.5	2,301	3.36M
October 23, 2025	2,330	2,307	2,307	2,350.5	2,306.5	5.05M
October 22, 2025	2,407	2,400	2,400	2,422	2,367.5	4.01M
October 21, 2025	2,400	2,407.5	2,407.5	2,428	2,392.5	3.24M
October 20, 2025	2,334.5	2,367	2,367	2,367	2,319.5	2.8M
October 17, 2025	2,365	2,313	2,313	2,375	2,313	2.72M
October 16, 2025	2,370.5	2,350	2,350	2,410	2,305	4.71M
October 15, 2025	2,262	2,299	2,299	2,307.5	2,262	2.33M
October 14, 2025	2,224.5	2,250	2,250	2,332	2,204.5	5.71M
October 10, 2025	2,271	2,246	2,246	2,275.5	2,232.5	3.12M
October 09, 2025	2,286	2,294	2,294	2,314.5	2,270	3.11M
October 08, 2025	2,314	2,270.5	2,270.5	2,328.5	2,262	4.23M
October 07, 2025	2,379	2,340	2,340	2,385	2,319.5	3.09M
October 06, 2025	2,359.5	2,367.5	2,367.5	2,391	2,324	6.93M
October 03, 2025	2,247.5	2,282	2,282	2,282	2,220	3.68M
October 02, 2025	2,248	2,197.5	2,197.5	2,253	2,156	3.84M
October 01, 2025	2,215.5	2,202	2,202	2,240	2,164	2.76M
September 30, 2025	2,239	2,212	2,212	2,239	2,194.5	2.63M

ROHM Co., Ltd. (6963.T) JPX